ＴＩＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,430 | 1,463 | 1,420 | 1,451 | +31 | +2.2% | 363,400 |
| 2013/11/13 | 1,414 | 1,430 | 1,402 | 1,420 | +10 | +0.7% | 437,900 |
| 2013/11/12 | 1,385 | 1,413 | 1,381 | 1,410 | +24 | +1.7% | 272,400 |
| 2013/11/11 | 1,381 | 1,405 | 1,366 | 1,386 | +13 | +0.9% | 311,600 |
| 2013/11/08 | 1,367 | 1,389 | 1,356 | 1,373 | -2 | -0.1% | 230,900 |
| 2013/11/07 | 1,367 | 1,390 | 1,364 | 1,375 | +5 | +0.4% | 282,000 |
| 2013/11/06 | 1,361 | 1,389 | 1,354 | 1,370 | +9 | +0.7% | 297,100 |
| 2013/11/05 | 1,420 | 1,434 | 1,357 | 1,361 | -12 | -0.9% | 469,900 |
| 2013/11/01 | 1,392 | 1,419 | 1,352 | 1,373 | -38 | -2.7% | 782,700 |
| 2013/10/31 | 1,384 | 1,448 | 1,384 | 1,411 | +72 | +5.4% | 1,151,200 |
| 2013/10/30 | 1,362 | 1,379 | 1,328 | 1,339 | -41 | -3% | 597,700 |
| 2013/10/29 | 1,358 | 1,380 | 1,335 | 1,380 | +23 | +1.7% | 399,800 |
| 2013/10/28 | 1,337 | 1,359 | 1,322 | 1,357 | +28 | +2.1% | 286,100 |
| 2013/10/25 | 1,352 | 1,352 | 1,320 | 1,329 | -22 | -1.6% | 283,200 |
| 2013/10/24 | 1,321 | 1,354 | 1,317 | 1,351 | +15 | +1.1% | 316,700 |
| 2013/10/23 | 1,349 | 1,370 | 1,328 | 1,336 | -14 | -1% | 712,000 |
| 2013/10/22 | 1,340 | 1,390 | 1,330 | 1,350 | +63 | +4.9% | 926,700 |
| 2013/10/21 | 1,296 | 1,300 | 1,272 | 1,287 | +5 | +0.4% | 230,800 |
| 2013/10/18 | 1,276 | 1,293 | 1,253 | 1,282 | +6 | +0.5% | 493,500 |
| 2013/10/17 | 1,239 | 1,290 | 1,236 | 1,276 | +57 | +4.7% | 512,100 |
| 2013/10/16 | 1,220 | 1,231 | 1,211 | 1,219 | -5 | -0.4% | 110,400 |
| 2013/10/15 | 1,226 | 1,238 | 1,219 | 1,224 | +4 | +0.3% | 199,400 |
| 2013/10/11 | 1,217 | 1,229 | 1,210 | 1,220 | +22 | +1.8% | 291,000 |
| 2013/10/10 | 1,194 | 1,209 | 1,186 | 1,198 | -1 | -0.1% | 327,100 |
| 2013/10/09 | 1,190 | 1,199 | 1,168 | 1,199 | +9 | +0.8% | 380,700 |
| 2013/10/08 | 1,191 | 1,200 | 1,150 | 1,190 | -49 | -4% | 625,000 |
| 2013/10/07 | 1,265 | 1,265 | 1,222 | 1,239 | -27 | -2.1% | 293,600 |
| 2013/10/04 | 1,270 | 1,272 | 1,238 | 1,266 | -16 | -1.2% | 518,700 |
| 2013/10/03 | 1,250 | 1,286 | 1,248 | 1,282 | +40 | +3.2% | 708,500 |
| 2013/10/02 | 1,243 | 1,254 | 1,233 | 1,242 | +14 | +1.1% | 374,200 |
| 2013/10/01 | 1,240 | 1,246 | 1,226 | 1,228 | -11 | -0.9% | 301,800 |
| 2013/09/30 | 1,227 | 1,251 | 1,222 | 1,239 | +5 | +0.4% | 315,500 |
| 2013/09/27 | 1,222 | 1,237 | 1,212 | 1,234 | +16 | +1.3% | 359,400 |
| 2013/09/26 | 1,196 | 1,218 | 1,187 | 1,218 | +24 | +2% | 225,900 |
| 2013/09/25 | 1,203 | 1,208 | 1,180 | 1,194 | -14 | -1.2% | 250,100 |
| 2013/09/24 | 1,211 | 1,214 | 1,201 | 1,208 | -14 | -1.1% | 158,000 |
| 2013/09/20 | 1,218 | 1,224 | 1,210 | 1,222 | ±0 | ±0% | 163,500 |
| 2013/09/19 | 1,210 | 1,222 | 1,201 | 1,222 | +26 | +2.2% | 210,500 |
| 2013/09/18 | 1,204 | 1,218 | 1,194 | 1,196 | +2 | +0.2% | 196,800 |
| 2013/09/17 | 1,220 | 1,220 | 1,194 | 1,194 | -8 | -0.7% | 238,100 |
| 2013/09/13 | 1,197 | 1,212 | 1,192 | 1,202 | -2 | -0.2% | 252,800 |
| 2013/09/12 | 1,211 | 1,222 | 1,194 | 1,204 | +10 | +0.8% | 291,900 |
| 2013/09/11 | 1,219 | 1,222 | 1,188 | 1,194 | -14 | -1.2% | 259,400 |
| 2013/09/10 | 1,209 | 1,224 | 1,197 | 1,208 | +7 | +0.6% | 194,500 |
| 2013/09/09 | 1,204 | 1,210 | 1,192 | 1,201 | +24 | +2% | 159,600 |
| 2013/09/06 | 1,185 | 1,193 | 1,170 | 1,177 | -1 | -0.1% | 222,200 |
| 2013/09/05 | 1,211 | 1,218 | 1,176 | 1,178 | -29 | -2.4% | 348,300 |
| 2013/09/04 | 1,207 | 1,213 | 1,191 | 1,207 | -17 | -1.4% | 320,800 |
| 2013/09/03 | 1,234 | 1,239 | 1,214 | 1,224 | +10 | +0.8% | 282,900 |
| 2013/09/02 | 1,177 | 1,244 | 1,177 | 1,214 | +40 | +3.4% | 413,800 |
2801～
2850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＴＩＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＩＳ | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 大塚商 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| スクエニＨＤ | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 324,500円 | +7.9% | +17.2% | 1.23% | 22.00倍 | 0.85倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 249,100円 | +10.6% | -26.0% | 1.73% | 29.14倍 | 4.17倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
